Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.73 | 24.95 | 24.30 | 24.68 | 12,764,561 | +0.44(+1.80%) |
May 29, 2008 | 25.10 | 25.41 | 24.13 | 24.24 | 15,075,873 | -0.92(-3.67%) |
May 28, 2008 | 24.55 | 25.24 | 24.37 | 25.16 | 12,226,190 | +0.25(+1.01%) |
May 27, 2008 | 25.53 | 25.53 | 24.80 | 24.91 | 11,390,224 | -0.72(-2.82%) |
May 26, 2008 | 26.24 | 26.57 | 25.17 | 25.64 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.24 | 26.57 | 25.17 | 25.64 | 11,426,587 | -0.53(-2.02%) |
May 22, 2008 | 26.32 | 26.93 | 25.85 | 26.17 | 12,498,074 | -0.38(-1.43%) |
May 21, 2008 | 26.62 | 27.35 | 26.48 | 26.55 | 21,721,532 | -0.22(-0.82%) |
May 20, 2008 | 26.79 | 26.84 | 26.21 | 26.76 | 14,681,445 | +0.43(+1.62%) |
May 19, 2008 | 25.90 | 26.43 | 25.55 | 26.34 | 11,950,490 | +0.73(+2.86%) |
May 16, 2008 | 25.19 | 25.86 | 25.13 | 25.61 | 14,123,647 | +0.89(+3.60%) |
May 15, 2008 | 24.80 | 25.13 | 24.26 | 24.72 | 13,898,804 | +0.29(+1.18%) |
May 14, 2008 | 24.25 | 24.83 | 24.25 | 24.43 | 7,958,180 | -0.01(-0.03%) |
May 13, 2008 | 24.13 | 24.48 | 23.89 | 24.44 | 10,844,680 | +0.23(+0.96%) |
May 12, 2008 | 23.53 | 24.45 | 23.51 | 24.21 | 9,331,656 | +0.55(+2.32%) |
May 09, 2008 | 24.37 | 24.58 | 23.33 | 23.66 | 8,408,057 | -0.15(-0.61%) |
May 08, 2008 | 22.77 | 23.83 | 22.77 | 23.80 | 8,404,163 | +0.90(+3.94%) |
May 07, 2008 | 23.12 | 23.22 | 22.77 | 22.90 | 9,144,546 | -0.20(-0.85%) |
May 06, 2008 | 22.09 | 23.11 | 22.09 | 23.10 | 10,713,951 | +1.19(+5.42%) |
May 05, 2008 | 21.63 | 22.20 | 21.63 | 21.91 | 8,404,933 | +0.35(+1.62%) |
May 02, 2008 | 21.20 | 21.76 | 21.09 | 21.56 | 6,741,016 | +0.60(+2.86%) |
May 01, 2008 | 21.12 | 21.12 | 20.15 | 20.96 | 11,928,452 | -0.45(-2.12%) |
Apr 30, 2008 | 20.69 | 21.64 | 20.69 | 21.41 | 12,993,881 | +0.86(+4.20%) |
Apr 29, 2008 | 20.69 | 21.15 | 20.45 | 20.55 | 7,370,628 | -0.58(-2.75%) |
Apr 28, 2008 | 21.60 | 21.70 | 21.12 | 21.13 | 5,814,940 | -0.09(-0.44%) |
Apr 25, 2008 | 21.00 | 21.31 | 20.83 | 21.22 | 8,442,329 | +0.55(+2.64%) |
Apr 24, 2008 | 21.21 | 21.30 | 20.50 | 20.68 | 11,254,434 | -0.88(-4.10%) |
Apr 23, 2008 | 21.61 | 21.72 | 21.30 | 21.56 | 8,475,589 | -0.27(-1.23%) |
Apr 22, 2008 | 21.91 | 22.17 | 21.59 | 21.83 | 12,870,727 | -0.19(-0.87%) |
Apr 21, 2008 | 21.43 | 22.12 | 21.43 | 22.02 | 15,249,872 | +0.74(+3.46%) |
Apr 18, 2008 | 21.04 | 21.37 | 20.80 | 21.29 | 11,128,247 | +0.11(+0.54%) |
Apr 17, 2008 | 21.22 | 21.41 | 20.90 | 21.17 | 12,722,298 | +0.03(+0.12%) |
Apr 16, 2008 | 20.91 | 21.20 | 20.59 | 21.15 | 14,286,504 | +0.53(+2.55%) |
Apr 15, 2008 | 20.66 | 20.94 | 20.37 | 20.62 | 12,751,787 | +0.32(+1.60%) |
Apr 14, 2008 | 19.65 | 20.46 | 19.50 | 20.30 | 10,812,401 | +0.99(+5.11%) |
Apr 11, 2008 | 19.59 | 19.66 | 19.21 | 19.31 | 6,809,127 | -0.35(-1.79%) |
Apr 10, 2008 | 19.45 | 19.79 | 19.32 | 19.66 | 13,789,351 | +0.36(+1.88%) |
Apr 09, 2008 | 19.01 | 19.38 | 18.72 | 19.30 | 12,152,339 | +0.65(+3.50%) |
Apr 08, 2008 | 18.00 | 18.67 | 18.00 | 18.65 | 6,996,789 | +0.37(+2.04%) |
Apr 07, 2008 | 18.35 | 18.77 | 18.11 | 18.27 | 10,172,547 | +0.23(+1.26%) |
Apr 04, 2008 | 17.80 | 18.24 | 17.73 | 18.05 | 8,846,824 | +0.39(+2.20%) |
Apr 03, 2008 | 17.22 | 17.81 | 17.22 | 17.66 | 11,676,887 | +0.18(+1.01%) |
Apr 02, 2008 | 17.38 | 17.55 | 17.20 | 17.48 | 13,253,310 | +0.23(+1.34%) |
Apr 01, 2008 | 16.84 | 17.29 | 16.68 | 17.25 | 10,821,999 | +0.06(+0.32%) |
Mar 31, 2008 | 17.53 | 17.53 | 16.76 | 17.20 | 9,895,304 | -0.19(-1.12%) |
Mar 28, 2008 | 17.56 | 17.81 | 17.30 | 17.39 | 8,397,959 | -0.26(-1.48%) |
Mar 27, 2008 | 17.79 | 17.96 | 17.48 | 17.65 | 9,330,556 | -0.02(-0.09%) |
Mar 26, 2008 | 17.35 | 17.70 | 17.13 | 17.67 | 10,891,618 | +0.56(+3.30%) |
Mar 25, 2008 | 16.74 | 17.18 | 16.53 | 17.10 | 12,698,740 | +0.54(+3.24%) |
Mar 24, 2008 | 16.60 | 16.92 | 16.23 | 16.57 | 5,869,448 | +0.14(+0.84%) |
Mar 21, 2008 | 16.36 | 16.54 | 15.73 | 16.43 | 12,679,091 | +0.00(+0.00%) |
Mar 20, 2008 | 16.36 | 16.54 | 15.73 | 16.43 | 12,679,091 | -0.06(-0.37%) |
Mar 19, 2008 | 17.99 | 17.99 | 16.41 | 16.49 | 11,989,545 | -1.57(-8.68%) |
Mar 18, 2008 | 17.95 | 18.08 | 17.66 | 18.06 | 7,958,581 | +0.51(+2.90%) |
Mar 17, 2008 | 17.89 | 17.89 | 17.15 | 17.55 | 14,587,191 | -1.01(-5.42%) |
Mar 14, 2008 | 18.81 | 18.82 | 18.09 | 18.55 | 10,715,217 | -0.38(-2.00%) |
Mar 13, 2008 | 18.17 | 19.03 | 18.09 | 18.93 | 14,757,554 | +0.57(+3.10%) |
Mar 12, 2008 | 18.84 | 19.04 | 18.29 | 18.36 | 10,541,977 | -0.34(-1.81%) |
Mar 11, 2008 | 18.49 | 18.71 | 18.06 | 18.70 | 8,800,390 | +0.59(+3.24%) |
Mar 10, 2008 | 18.32 | 18.57 | 17.96 | 18.11 | 10,058,435 | -0.54(-2.88%) |
Mar 07, 2008 | 18.82 | 19.09 | 18.32 | 18.65 | 8,600,673 | -0.49(-2.58%) |
Mar 06, 2008 | 19.76 | 19.76 | 19.08 | 19.14 | 8,379,437 | -0.38(-1.96%) |
Mar 05, 2008 | 19.23 | 19.60 | 19.13 | 19.52 | 9,782,557 | +0.56(+2.94%) |
Mar 04, 2008 | 18.95 | 19.26 | 18.46 | 18.97 | 9,891,684 | -0.02(-0.12%) |